Malcoin MALC
Xếp hạng #?
21:29:17 05/10/2017
Malcoin (MALC)
Không hoạt động
Lịch sử giá Malcoin (MALC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $17.57 | $18.69 | $17.57 | $18.53 | $39,552.90 | $0 |
| 2017-05-02 | $18.52 | $19.21 | $18.45 | $18.93 | $26,161.60 | $0 |
| 2017-05-03 | $18.94 | $19.30 | $18.84 | $19.27 | $35,284.40 | $0 |
| 2017-05-04 | $19.28 | $20.64 | $19.18 | $19.73 | $31,385.30 | $0 |
| 2017-05-05 | $19.77 | $20.76 | $19.48 | $19.80 | $35,743.00 | $0 |
| 2017-05-06 | $19.82 | $20.10 | $19.64 | $20.10 | $36,279.60 | $0 |
| 2017-05-07 | $20.11 | $20.17 | $19.96 | $20.00 | $36,105.40 | $0 |
| 2017-05-08 | $21.91 | $22.46 | $21.91 | $22.46 | $43,374.50 | $0 |
| 2017-05-09 | $22.46 | $23.89 | $22.22 | $22.87 | $42,735.90 | $0 |
| 2017-05-10 | $22.89 | $23.14 | $17.09 | $22.91 | $37,443.60 | $0 |
| 2017-05-11 | $22.95 | $24.23 | $22.70 | $23.79 | $36,983.60 | $0 |
| 2017-05-12 | $23.81 | $23.86 | $21.72 | $22.14 | $37,989.10 | $0 |
| 2017-05-13 | $22.09 | $23.16 | $21.05 | $23.11 | $42,068.50 | $0 |
| 2017-05-14 | $23.19 | $23.64 | $22.92 | $23.32 | $37,985.60 | $0 |
| 2017-05-15 | $23.34 | $23.37 | $17.08 | $17.13 | $36,209.90 | $0 |
| 2017-05-16 | $17.10 | $22.86 | $17.04 | $22.67 | $40,692.70 | $0 |
| 2017-05-17 | $22.66 | $23.94 | $22.42 | $23.63 | $483.77 | $0 |
| 2017-05-18 | $23.62 | $24.61 | $23.56 | $24.56 | $42,622.60 | $0 |
| 2017-05-19 | $24.58 | $25.65 | $24.58 | $25.61 | $43,494.30 | $0 |
| 2017-05-20 | $25.58 | $26.69 | $25.55 | $26.67 | $45,235.60 | $0 |
| 2017-05-21 | $26.67 | $27.22 | $26.04 | $26.49 | $43,725.10 | $0 |
| 2017-05-22 | $26.58 | $29.31 | $26.36 | $27.51 | $48,401.30 | $0 |
| 2017-05-23 | $27.47 | $29.57 | $27.47 | $29.44 | $53,400.10 | $0 |
| 2017-05-24 | $29.48 | $32.40 | $29.48 | $31.80 | $53,828.00 | $0 |
| 2017-05-25 | $31.74 | $35.93 | $29.23 | $30.02 | $49,305.60 | $0 |
| 2017-05-26 | $29.79 | $33.65 | $26.73 | $29.02 | $43,414.60 | $0 |
| 2017-05-27 | $29.12 | $29.99 | $24.55 | $26.51 | $44,495.50 | $0 |
| 2017-05-28 | $26.67 | $29.80 | $26.67 | $28.35 | $40,283.20 | $0 |
| 2017-05-29 | $28.30 | $30.29 | $27.52 | $29.66 | $28,366.60 | $0 |
| 2017-05-30 | $29.69 | $30.23 | $28.10 | $28.43 | $29,652.10 | $0 |
| 2017-05-31 | $28.55 | $30.13 | $28.19 | $29.78 | $80,814.50 | $0 |